|
 IBERDROLA - [Ticker: IBE.MC] |     | | Última Transacción | 6,618 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6,702 | Mínimo | 6,610 | | Volumen | 12.225.141 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 6,590 | PER | 0,00% | | Apertura | 6,696 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IBE.MC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 3,65 | 10.722.600 | 3,66 | 3,62 | 3,63 | 00:00:00 | | 2003-12-04 | 3,62 | 18.149.300 | 3,65 | 3,61 | 3,64 | 00:00:00 | | 2003-12-05 | 3,62 | 24.467.100 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2003-12-08 | 3,62 | 0 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2003-12-09 | 3,62 | 24.847.200 | 3,62 | 3,58 | 3,59 | 00:00:00 | | 2003-12-10 | 3,61 | 23.482.400 | 3,62 | 3,59 | 3,62 | 00:00:00 | | 2003-12-11 | 3,64 | 15.079.500 | 3,64 | 3,60 | 3,60 | 00:00:00 | | 2003-12-12 | 3,67 | 22.790.600 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2003-12-15 | 3,69 | 62.503.000 | 3,72 | 3,69 | 3,71 | 00:00:00 | | 2003-12-16 | 3,73 | 105.592.800 | 3,74 | 3,69 | 3,70 | 00:00:00 | | 2003-12-17 | 3,78 | 35.885.600 | 3,79 | 3,74 | 3,74 | 00:00:00 | | 2003-12-18 | 3,84 | 50.468.100 | 3,85 | 3,78 | 3,78 | 00:00:00 | | 2003-12-19 | 3,85 | 120.260.900 | 3,85 | 3,80 | 3,83 | 00:00:00 | | 2003-12-22 | 3,87 | 107.008.800 | 3,87 | 3,83 | 3,84 | 00:00:00 | | 2003-12-23 | 3,90 | 54.947.400 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2003-12-24 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2003-12-25 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2003-12-26 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2003-12-29 | 3,94 | 84.528.100 | 3,94 | 3,91 | 3,91 | 00:00:00 | | 2003-12-30 | 3,92 | 27.699.800 | 3,99 | 3,91 | 3,99 | 00:00:00 | | 2003-12-31 | 3,92 | 0 | 3,92 | 3,92 | 3,92 | 00:00:00 | | 2004-01-01 | 3,92 | 0 | 3,92 | 3,92 | 3,92 | 00:00:00 | | 2004-01-02 | 3,88 | 15.870.800 | 3,88 | 3,85 | 3,86 | 00:00:00 | | 2004-01-05 | 3,89 | 73.720.000 | 3,89 | 3,85 | 3,88 | 00:00:00 | | 2004-01-06 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2004-01-07 | 3,85 | 89.479.000 | 3,90 | 3,79 | 3,89 | 00:00:00 | | 2004-01-08 | 3,82 | 25.218.800 | 3,85 | 3,79 | 3,82 | 00:00:00 | | 2004-01-09 | 3,82 | 33.899.100 | 3,85 | 3,80 | 3,84 | 00:00:00 | | 2004-01-12 | 3,83 | 13.544.200 | 3,84 | 3,81 | 3,82 | 00:00:00 | | 2004-01-13 | 3,88 | 14.423.900 | 3,89 | 3,83 | 3,84 | 00:00:00 | | 2004-01-14 | 3,88 | 19.878.500 | 3,89 | 3,85 | 3,85 | 00:00:00 | | 2004-01-15 | 3,88 | 31.319.200 | 3,89 | 3,86 | 3,89 | 00:00:00 | | 2004-01-16 | 3,85 | 45.244.000 | 3,90 | 3,81 | 3,87 | 00:00:00 | | 2004-01-19 | 3,85 | 11.601.500 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2004-01-20 | 3,86 | 21.552.100 | 3,87 | 3,83 | 3,84 | 00:00:00 | | 2004-01-21 | 3,88 | 36.330.100 | 3,88 | 3,85 | 3,86 | 00:00:00 | | 2004-01-22 | 3,88 | 14.025.100 | 3,90 | 3,86 | 3,88 | 00:00:00 | | 2004-01-23 | 3,90 | 13.720.700 | 3,91 | 3,87 | 3,89 | 00:00:00 | | 2004-01-26 | 3,86 | 16.597.600 | 3,91 | 3,86 | 3,91 | 00:00:00 | | 2004-01-27 | 3,86 | 19.658.000 | 3,90 | 3,85 | 3,87 | 00:00:00 | | 2004-01-28 | 3,90 | 46.602.600 | 3,90 | 3,85 | 3,85 | 00:00:00 | | 2004-01-29 | 3,88 | 70.123.900 | 3,92 | 3,87 | 3,88 | 00:00:00 | | 2004-01-30 | 3,86 | 104.932.800 | 3,90 | 3,83 | 3,89 | 00:00:00 | | 2004-02-02 | 3,90 | 14.054.400 | 3,91 | 3,86 | 3,87 | 00:00:00 | | 2004-02-03 | 3,95 | 24.127.600 | 3,97 | 3,91 | 3,91 | 00:00:00 | | 2004-02-04 | 3,96 | 21.381.400 | 3,98 | 3,93 | 3,96 | 00:00:00 | | 2004-02-05 | 4,01 | 29.567.200 | 4,05 | 3,97 | 3,98 | 00:00:00 | | 2004-02-06 | 3,99 | 31.043.200 | 4,02 | 3,98 | 4,02 | 00:00:00 | | 2004-02-09 | 4,02 | 14.668.200 | 4,02 | 3,98 | 3,99 | 00:00:00 | | 2004-02-10 | 4,03 | 22.555.300 | 4,03 | 3,99 | 4,03 | 00:00:00 | | 2004-02-11 | 4,05 | 14.688.300 | 4,06 | 4,02 | 4,03 | 00:00:00 | | 2004-02-12 | 4,09 | 25.031.500 | 4,10 | 4,05 | 4,06 | 00:00:00 | | 2004-02-13 | 4,07 | 14.926.300 | 4,11 | 4,06 | 4,09 | 00:00:00 | | 2004-02-16 | 4,12 | 10.121.400 | 4,12 | 4,06 | 4,07 | 00:00:00 | | 2004-02-17 | 4,13 | 15.858.400 | 4,15 | 4,10 | 4,12 | 00:00:00 | | 2004-02-18 | 4,14 | 7.823.500 | 4,16 | 4,12 | 4,16 | 00:00:00 | | 2004-02-19 | 4,16 | 23.079.900 | 4,19 | 4,13 | 4,14 | 00:00:00 | | 2004-02-20 | 4,12 | 12.448.200 | 4,18 | 4,11 | 4,16 | 00:00:00 | | 2004-02-23 | 4,14 | 7.893.500 | 4,15 | 4,11 | 4,11 | 00:00:00 | | 2004-02-24 | 4,10 | 14.550.600 | 4,15 | 4,08 | 4,15 | 00:00:00 | | 2004-02-25 | 4,14 | 12.199.400 | 4,14 | 4,11 | 4,12 | 00:00:00 | | 2004-02-26 | 4,11 | 22.980.800 | 4,15 | 4,09 | 4,15 | 00:00:00 | | 2004-02-27 | 4,15 | 68.624.200 | 4,17 | 4,09 | 4,13 | 00:00:00 | | 2004-03-01 | 4,19 | 13.329.700 | 4,21 | 4,13 | 4,13 | 00:00:00 | | 2004-03-02 | 4,20 | 15.819.900 | 4,21 | 4,18 | 4,21 | 00:00:00 | | 2004-03-03 | 4,18 | 17.067.000 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2004-03-04 | 4,18 | 33.375.100 | 4,19 | 4,15 | 4,19 | 00:00:00 | | 2004-03-05 | 4,18 | 34.221.200 | 4,20 | 4,14 | 4,18 | 00:00:00 | | 2004-03-08 | 4,18 | 21.639.300 | 4,19 | 4,15 | 4,19 | 00:00:00 | | 2004-03-09 | 4,16 | 12.396.500 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2004-03-10 | 4,17 | 19.390.400 | 4,18 | 4,12 | 4,14 | 00:00:00 | | 2004-03-11 | 4,10 | 20.761.500 | 4,14 | 4,07 | 4,13 | 00:00:00 | | 2004-03-12 | 4,06 | 25.472.700 | 4,06 | 4,01 | 4,03 | 00:00:00 | | 2004-03-15 | 3,91 | 48.962.600 | 4,01 | 3,88 | 4,00 | 00:00:00 | | 2004-03-16 | 4,00 | 41.746.000 | 4,01 | 3,88 | 3,88 | 00:00:00 | | 2004-03-17 | 4,07 | 44.071.000 | 4,09 | 3,99 | 4,03 | 00:00:00 | | 2004-03-18 | 4,10 | 38.864.400 | 4,16 | 4,06 | 4,07 | 00:00:00 | | 2004-03-19 | 4,13 | 34.503.800 | 4,15 | 4,09 | 4,13 | 00:00:00 | | 2004-03-22 | 4,05 | 50.469.400 | 4,11 | 4,03 | 4,11 | 00:00:00 | | 2004-03-23 | 4,06 | 21.859.000 | 4,09 | 4,03 | 4,03 | 00:00:00 | | 2004-03-24 | 4,03 | 30.483.500 | 4,09 | 4,01 | 4,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
